시장 데이터를 불러오는 중
전체 종목
Invesco Dorsey Wright Momentum ETF 과거 주가
Invesco Dorsey Wright Momentum ETF · PDP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Dorsey Wright Momentum ETF · PDP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩187,016 | ₩188,837 | ₩187,016 | ₩188,368 | +0.72% | 2만 |
| 2026.10.08 | ₩185,663 | ₩186,346 | ₩185,047 | ₩185,998 | +0.18% | 8.8천 |
| 2026.10.07 | ₩186,735 | ₩187,431 | ₩186,387 | ₩186,815 | +0.04% | 1.9만 |
| 2026.10.06 | ₩190,364 | ₩190,511 | ₩188,583 | ₩188,650 | -0.90% | 1.1만 |
| 2026.10.05 | ₩187,618 | ₩189,533 | ₩187,364 | ₩189,105 | +0.79% | 2만 |
| 2026.10.02 | ₩187,404 | ₩188,074 | ₩187,230 | ₩187,860 | +0.24% | 1.2만 |
| 2026.10.01 | ₩184,766 | ₩186,373 | ₩184,177 | ₩186,119 | +0.73% | 1.1만 |
| 2026.09.30 | ₩185,650 | ₩185,650 | ₩184,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,565 |
| -0.58% |
| 1.6만 |
| 2026.09.29 | ₩185,730 | ₩186,320 | ₩184,257 | ₩185,382 | -0.19% | 3.5만 |
|---|
| 2026.09.28 | ₩185,422 | ₩185,422 | ₩182,691 | ₩184,565 | -0.46% | 1.1만 |
|---|
| 2026.09.25 | ₩185,704 | ₩186,440 | ₩185,288 | ₩186,306 | +0.32% | 6.5천 |
|---|
| 2026.09.24 | ₩182,878 | ₩184,954 | ₩182,343 | ₩184,766 | +1.03% | 7.1천 |
|---|
| 2026.09.23 | ₩185,195 | ₩185,476 | ₩184,150 | ₩184,646 | -0.30% | 5.2천 |
|---|
| 2026.09.22 | ₩183,441 | ₩185,918 | ₩183,441 | ₩185,744 | +1.26% | 1.1만 |
|---|
| 2026.09.21 | ₩183,816 | ₩184,391 | ₩182,811 | ₩184,164 | +0.19% | 8.8천 |
|---|
| 2026.09.18 | ₩178,981 | ₩181,325 | ₩178,981 | ₩181,285 | +1.29% | 7.4천 |
|---|
| 2026.09.17 | ₩179,356 | ₩179,356 | ₩177,843 | ₩178,232 | -0.63% | 8.2천 |
|---|
| 2026.09.16 | ₩177,214 | ₩177,629 | ₩174,067 | ₩175,259 | -1.10% | 1.5만 |
|---|
| 2026.09.15 | ₩176,866 | ₩176,866 | ₩174,683 | ₩175,071 | -1.01% | 8.1천 |
|---|
| 2026.09.14 | ₩176,571 | ₩178,031 | ₩175,794 | ₩176,357 | -0.12% | 1.9만 |
|---|
| 2026.09.11 | ₩182,008 | ₩182,878 | ₩181,472 | ₩182,128 | +0.07% | 1.4만 |
|---|
| 2026.09.10 | ₩179,919 | ₩181,111 | ₩179,437 | ₩179,490 | -0.24% | 1.5만 |
|---|
| 2026.09.09 | ₩182,463 | ₩183,775 | ₩182,463 | ₩182,624 | +0.09% | 1.2만 |
|---|
| 2026.09.08 | ₩183,240 | ₩184,726 | ₩182,959 | ₩183,159 | -0.04% | 3만 |
|---|
| 2026.09.04 | ₩179,892 | ₩182,356 | ₩179,892 | ₩182,316 | +1.35% | 2.3만 |
|---|
| 2026.09.03 | ₩177,200 | ₩179,236 | ₩175,915 | ₩179,196 | +1.13% | 1.6만 |
|---|
| 2026.09.02 | ₩177,602 | ₩177,602 | ₩175,969 | ₩177,107 | -0.28% | 2.7만 |
|---|
| 2026.09.01 | ₩177,321 | ₩178,004 | ₩176,772 | ₩177,361 | +0.02% | 2.9만 |
|---|
| 2026.08.31 | ₩178,285 | ₩179,249 | ₩177,629 | ₩179,102 | +0.46% | 2.2만 |
|---|
| 2026.08.28 | ₩183,333 | ₩183,333 | ₩179,169 | ₩179,169 | -2.27% | 1.1만 |
|---|
| 2026.08.27 | ₩184,485 | ₩184,485 | ₩182,865 | ₩183,682 | -0.44% | 1.4만 |
|---|
| 2026.08.26 | ₩180,495 | ₩183,307 | ₩180,495 | ₩183,119 | +1.45% | 1.5만 |
|---|
| 2026.08.25 | ₩182,289 | ₩182,865 | ₩180,454 | ₩181,070 | -0.67% | 1.3만 |
|---|
| 2026.08.24 | ₩180,441 | ₩180,816 | ₩178,419 | ₩179,771 | -0.37% | 2만 |
|---|
| 2026.08.21 | ₩183,735 | ₩184,164 | ₩182,195 | ₩183,293 | -0.24% | 3.3만 |
|---|
| 2026.08.20 | ₩183,454 | ₩184,806 | ₩182,075 | ₩182,409 | -0.57% | 1.2만 |
|---|
| 2026.08.19 | ₩189,091 | ₩189,091 | ₩183,976 | ₩185,021 | -2.15% | 3.6만 |
|---|
| 2026.08.18 | ₩189,815 | ₩189,815 | ₩186,601 | ₩187,418 | -1.26% | 2.8만 |
|---|
| 2026.08.17 | ₩193,363 | ₩194,662 | ₩193,363 | ₩194,327 | +0.50% | 2.1만 |
|---|
| 2026.08.14 | ₩189,761 | ₩191,421 | ₩189,239 | ₩190,926 | +0.61% | 1.8만 |
|---|
| 2026.08.13 | ₩189,667 | ₩191,288 | ₩189,065 | ₩189,346 | -0.17% | 2.4만 |
|---|
| 2026.08.12 | ₩188,931 | ₩189,935 | ₩188,676 | ₩188,676 | -0.13% | 1.9만 |
|---|
| 2026.08.11 | ₩185,329 | ₩186,641 | ₩184,780 | ₩185,168 | -0.09% | 1.3만 |
|---|
| 2026.08.10 | ₩185,797 | ₩187,029 | ₩184,324 | ₩184,324 | -0.79% | 6.5만 |
|---|
| 2026.08.07 | ₩186,855 | ₩186,855 | ₩183,293 | ₩185,596 | -0.67% | 1.9만 |
|---|
| 2026.08.06 | ₩183,307 | ₩187,645 | ₩182,905 | ₩184,097 | +0.43% | 2.4만 |
|---|
| 2026.08.05 | ₩189,212 | ₩189,694 | ₩185,650 | ₩185,650 | -1.88% | 7.6만 |
|---|
| 2026.08.04 | ₩184,418 | ₩188,542 | ₩184,257 | ₩187,257 | +1.54% | 2.5만 |
|---|
| 2026.08.03 | ₩177,013 | ₩181,512 | ₩176,156 | ₩181,244 | +2.39% | 3.7만 |
|---|
| 2026.07.31 | ₩182,369 | ₩183,708 | ₩177,589 | ₩178,861 | -1.92% | 3.1만 |
|---|
| 2026.07.30 | ₩174,750 | ₩178,486 | ₩174,750 | ₩178,285 | +2.02% | 1.9만 |
|---|
| 2026.07.29 | ₩175,192 | ₩176,062 | ₩168,791 | ₩169,059 | -3.50% | 3만 |
|---|
| 2026.07.28 | ₩177,067 | ₩177,067 | ₩171,496 | ₩174,830 | -1.26% | 7.1만 |
|---|
| 2026.07.27 | ₩185,663 | ₩185,663 | ₩177,977 | ₩181,137 | -2.44% | 2.8만 |
|---|
| 2026.07.24 | ₩187,284 | ₩187,284 | ₩183,320 | ₩183,936 | -1.79% | 1.2만 |
|---|
| 2026.07.23 | ₩185,650 | ₩189,801 | ₩185,650 | ₩188,221 | +1.38% | 2.7만 |
|---|
| 2026.07.22 | ₩184,847 | ₩188,770 | ₩184,847 | ₩187,685 | +1.54% | 1.2만 |
|---|
| 2026.07.21 | ₩184,445 | ₩187,391 | ₩184,298 | ₩187,029 | +1.40% | 3.2만 |
|---|
| 2026.07.20 | ₩183,173 | ₩184,525 | ₩180,187 | ₩180,267 | -1.59% | 3.4만 |
|---|
| 2026.07.17 | ₩177,214 | ₩182,168 | ₩175,768 | ₩180,829 | +2.04% | 2.6만 |
|---|
| 2026.07.16 | ₩184,472 | ₩184,820 | ₩180,776 | ₩181,459 | -1.63% | 3만 |
|---|
| 2026.07.15 | ₩190,792 | ₩190,792 | ₩183,508 | ₩187,337 | -1.81% | 1.1만 |
|---|
| 2026.07.14 | ₩190,631 | ₩190,913 | ₩189,091 | ₩190,109 | -0.27% | 1.2만 |
|---|
| 2026.07.13 | ₩186,989 | ₩188,476 | ₩185,663 | ₩186,494 | -0.26% | 1.6만 |
|---|
| 2026.07.10 | ₩190,966 | ₩191,395 | ₩188,703 | ₩190,872 | -0.05% | 1.4만 |
|---|
| 2026.07.09 | ₩193,015 | ₩194,180 | ₩192,091 | ₩192,131 | -0.46% | 1.1만 |
|---|
| 2026.07.08 | ₩184,686 | ₩187,806 | ₩184,472 | ₩187,806 | +1.69% | 1.9만 |
|---|
| 2026.07.07 | ₩188,342 | ₩188,435 | ₩182,905 | ₩186,654 | -0.90% | 3.3만 |
|---|
| 2026.07.06 | ₩191,274 | ₩194,903 | ₩191,274 | ₩192,466 | +0.62% | 3.9만 |
|---|
| 2026.07.02 | ₩197,514 | ₩197,889 | ₩186,802 | ₩189,319 | -4.15% | 2.4만 |
|---|
| 2026.07.01 | ₩200,340 | ₩200,340 | ₩196,657 | ₩196,805 | -1.76% | 1.9만 |
|---|
| 2026.06.30 | ₩200,902 | ₩203,714 | ₩200,902 | ₩203,179 | +1.13% | 1.4만 |
|---|
| 2026.06.29 | ₩197,943 | ₩200,969 | ₩196,282 | ₩200,661 | +1.37% | 2.1만 |
|---|
| 2026.06.26 | ₩199,884 | ₩200,126 | ₩196,791 | ₩197,246 | -1.32% | 1만 |
|---|
| 2026.06.25 | ₩204,424 | ₩204,424 | ₩201,398 | ₩203,192 | -0.60% | 2.1만 |
|---|
| 2026.06.24 | ₩199,068 | ₩201,880 | ₩198,211 | ₩199,362 | +0.15% | 1.5만 |
|---|
| 2026.06.23 | ₩199,188 | ₩201,304 | ₩197,970 | ₩199,322 | +0.07% | 2.4만 |
|---|
| 2026.06.22 | ₩204,022 | ₩205,187 | ₩202,964 | ₩205,120 | +0.54% | 2.4만 |
|---|
| 2026.06.18 | ₩203,687 | ₩203,687 | ₩201,746 | ₩202,040 | -0.81% | 1.8만 |
|---|
| 2026.06.17 | ₩201,612 | ₩202,884 | ₩199,376 | ₩199,510 | -1.04% | 3만 |
|---|
| 2026.06.16 | ₩200,300 | ₩201,679 | ₩198,572 | ₩198,572 | -0.86% | 1.7만 |
|---|
| 2026.06.15 | ₩199,550 | ₩200,059 | ₩198,746 | ₩199,483 | -0.03% | 2.5만 |
|---|
| 2026.06.12 | ₩194,019 | ₩196,095 | ₩194,019 | ₩195,171 | +0.59% | 2.4만 |
|---|
| 2026.06.11 | ₩187,900 | ₩193,336 | ₩187,900 | ₩193,162 | +2.80% | 4.2만 |
|---|
| 2026.06.10 | ₩189,078 | ₩191,060 | ₩185,570 | ₩185,583 | -1.85% | 2.1만 |
|---|
| 2026.06.09 | ₩192,305 | ₩193,028 | ₩184,391 | ₩190,109 | -1.14% | 2.7만 |
|---|
| 2026.06.08 | ₩190,149 | ₩190,846 | ₩188,730 | ₩189,319 | -0.44% | 2.5만 |
|---|
| 2026.06.05 | ₩191,636 | ₩192,881 | ₩187,471 | ₩188,007 | -1.89% | 2.6만 |
|---|
| 2026.06.04 | ₩192,613 | ₩195,599 | ₩191,596 | ₩194,943 | +1.21% | 4.3만 |
|---|
| 2026.06.03 | ₩194,006 | ₩196,577 | ₩193,792 | ₩194,769 | +0.39% | 2.9만 |
|---|
| 2026.06.02 | ₩191,247 | ₩193,725 | ₩191,247 | ₩193,671 | +1.27% | 4.9만 |
|---|
| 2026.06.01 | ₩190,404 | ₩191,113 | ₩188,998 | ₩190,270 | -0.07% | 2.2만 |
|---|
| 2026.05.29 | ₩191,957 | ₩192,118 | ₩190,163 | ₩191,274 | -0.36% | 4.2만 |
|---|
| 2026.05.28 | ₩191,515 | ₩192,814 | ₩190,002 | ₩191,877 | +0.19% | 1.2만 |
|---|
| 2026.05.27 | ₩193,832 | ₩193,832 | ₩191,033 | ₩191,636 | -1.13% | 2.8만 |
|---|
| 2026.05.26 | ₩190,658 | ₩192,613 | ₩189,734 | ₩192,037 | +0.72% | 3.7만 |
|---|
| 2026.05.22 | ₩188,154 | ₩188,355 | ₩186,748 | ₩187,511 | -0.34% | 1.4만 |
|---|
| 2026.05.21 | ₩184,284 | ₩186,989 | ₩184,070 | ₩186,494 | +1.20% | 8.8천 |
|---|
| 2026.05.20 | ₩183,628 | ₩185,971 | ₩183,481 | ₩184,967 | +0.73% | 1.5만 |
|---|
| 2026.05.19 | ₩181,191 | ₩183,467 | ₩179,236 | ₩182,035 | +0.47% | 2.1만 |
|---|
| 2026.05.18 | ₩185,797 | ₩185,797 | ₩182,128 | ₩183,400 | -1.29% | 2.4만 |
|---|
| 2026.05.15 | ₩187,592 | ₩188,837 | ₩187,083 | ₩187,177 | -0.22% | 2.6만 |
|---|
| 2026.05.14 | ₩190,082 | ₩191,421 | ₩190,082 | ₩191,341 | +0.66% | 2.4만 |
|---|
| 2026.05.13 | ₩188,476 | ₩190,953 | ₩188,368 | ₩190,390 | +1.02% | 1.7만 |
|---|
| 2026.05.12 | ₩188,743 | ₩188,984 | ₩185,530 | ₩188,797 | +0.03% | 2.2만 |
|---|
| 2026.05.11 | ₩187,150 | ₩190,431 | ₩187,150 | ₩189,882 | +1.46% | 5.9만 |
|---|
| 2026.05.08 | ₩188,154 | ₩188,154 | ₩186,614 | ₩186,842 | -0.70% | 12.1만 |
|---|
| 2026.05.07 | ₩191,087 | ₩191,087 | ₩185,891 | ₩186,507 | -2.40% | 4.7만 |
|---|
| 2026.05.06 | ₩188,797 | ₩191,368 | ₩188,248 | ₩191,314 | +1.33% | 5만 |
|---|
| 2026.05.05 | ₩185,971 | ₩188,087 | ₩185,971 | ₩187,391 | +0.76% | 2.3만 |
|---|
| 2026.05.04 | ₩183,119 | ₩184,431 | ₩182,168 | ₩183,360 | +0.13% | 2.7만 |
|---|
| 2026.05.01 | ₩182,918 | ₩184,391 | ₩182,543 | ₩183,240 | +0.18% | 2.3만 |
|---|
| 2026.04.30 | ₩179,932 | ₩183,173 | ₩179,932 | ₩182,865 | +1.63% | 2.7만 |
|---|
| 2026.04.29 | ₩179,115 | ₩179,263 | ₩176,946 | ₩177,468 | -0.92% | 1.7만 |
|---|
| 2026.04.28 | ₩178,272 | ₩179,316 | ₩176,651 | ₩177,843 | -0.24% | 1.1만 |
|---|
| 2026.04.27 | ₩179,986 | ₩180,816 | ₩179,464 | ₩180,816 | +0.46% | 1.6만 |
|---|
| 2026.04.24 | ₩182,021 | ₩182,021 | ₩179,664 | ₩180,588 | -0.79% | 2.1만 |
|---|
| 2026.04.23 | ₩179,303 | ₩182,249 | ₩179,303 | ₩181,111 | +1.01% | 3.3만 |
|---|
| 2026.04.22 | ₩180,454 | ₩180,642 | ₩178,151 | ₩179,330 | -0.62% | 1.8만 |
|---|
| 2026.04.21 | ₩180,013 | ₩180,240 | ₩178,218 | ₩178,499 | -0.84% | 2.7만 |
|---|
| 2026.04.20 | ₩178,593 | ₩179,504 | ₩178,540 | ₩179,263 | +0.37% | 1.4만 |
|---|
| 2026.04.17 | ₩177,508 | ₩179,597 | ₩177,254 | ₩179,129 | +0.91% | 6.3만 |
|---|
| 2026.04.16 | ₩176,437 | ₩176,437 | ₩175,125 | ₩175,969 | -0.27% | 1.2만 |
|---|
| 2026.04.15 | ₩177,656 | ₩177,656 | ₩175,272 | ₩176,263 | -0.78% | 2.5만 |
|---|
| 2026.04.14 | ₩175,915 | ₩177,950 | ₩175,915 | ₩177,642 | +0.98% | 2.3만 |
|---|
| 2026.04.13 | ₩174,013 | ₩176,424 | ₩174,013 | ₩176,410 | +1.38% | 9.4만 |
|---|
| 2026.04.10 | ₩175,379 | ₩175,647 | ₩174,121 | ₩174,884 | -0.28% | 12.4만 |
|---|
| 2026.04.09 | ₩174,522 | ₩175,741 | ₩173,705 | ₩174,737 | +0.12% | 2.3만 |
|---|
| 2026.04.08 | ₩171,282 | ₩173,598 | ₩171,282 | ₩173,210 | +1.13% | 2.4만 |
|---|
| 2026.04.07 | ₩165,135 | ₩166,126 | ₩164,734 | ₩166,006 | +0.53% | 2.4만 |
|---|
| 2026.04.06 | ₩164,988 | ₩165,711 | ₩164,894 | ₩165,658 | +0.41% | 1.6만 |
|---|
| 2026.04.02 | ₩161,908 | ₩166,515 | ₩161,439 | ₩164,854 | +1.82% | 5.7만 |
|---|
| 2026.04.01 | ₩163,488 | ₩166,488 | ₩163,488 | ₩165,095 | +0.98% | 2.5만 |
|---|
| 2026.03.31 | ₩156,297 | ₩161,989 | ₩156,297 | ₩161,681 | +3.44% | 4.5만 |
|---|
| 2026.03.30 | ₩159,203 | ₩159,203 | ₩153,686 | ₩154,449 | -2.99% | 3.2만 |
|---|
| 2026.03.27 | ₩159,725 | ₩160,167 | ₩158,052 | ₩158,279 | -0.91% | 4.2만 |
|---|
| 2026.03.26 | ₩163,890 | ₩164,359 | ₩160,087 | ₩160,208 | -2.25% | 2.8만 |
|---|
| 2026.03.25 | ₩166,796 | ₩167,532 | ₩165,805 | ₩166,488 | -0.18% | 4.2만 |
|---|
| 2026.03.24 | ₩162,350 | ₩166,086 | ₩162,216 | ₩165,430 | +1.90% | 3.5만 |
|---|
| 2026.03.23 | ₩163,167 | ₩167,104 | ₩163,167 | ₩163,917 | +0.46% | 2.5만 |
|---|
| 2026.03.20 | ₩164,171 | ₩164,171 | ₩158,761 | ₩160,368 | -2.32% | 10.6만 |
|---|
| 2026.03.19 | ₩161,065 | ₩164,988 | ₩161,065 | ₩164,801 | +2.32% | 2.9만 |
|---|
| 2026.03.18 | ₩164,881 | ₩166,689 | ₩164,091 | ₩164,091 | -0.48% | 2.7만 |
|---|
| 2026.03.17 | ₩165,135 | ₩166,394 | ₩165,015 | ₩165,778 | +0.39% | 2.3만 |
|---|
| 2026.03.16 | ₩163,488 | ₩165,457 | ₩163,488 | ₩164,372 | +0.54% | 2.6만 |
|---|
| 2026.03.13 | ₩163,555 | ₩164,707 | ₩161,198 | ₩161,413 | -1.31% | 2.8만 |
|---|
| 2026.03.12 | ₩164,760 | ₩164,760 | ₩162,256 | ₩162,363 | -1.45% | 2만 |
|---|
| 2026.03.11 | ₩166,715 | ₩167,787 | ₩166,153 | ₩166,876 | +0.10% | 1.4만 |
|---|
| 2026.03.10 | ₩166,769 | ₩170,023 | ₩166,769 | ₩167,050 | +0.17% | 4.1만 |
|---|
| 2026.03.09 | ₩159,632 | ₩166,782 | ₩159,123 | ₩166,782 | +4.48% | 5.2만 |
|---|
| 2026.03.06 | ₩163,100 | ₩164,774 | ₩161,881 | ₩162,337 | -0.47% | 3.3만 |
|---|
| 2026.03.05 | ₩168,309 | ₩169,353 | ₩164,399 | ₩166,742 | -0.93% | 4.9만 |
|---|
| 2026.03.04 | ₩169,742 | ₩170,920 | ₩168,778 | ₩170,023 | +0.17% | 3.3만 |
|---|
| 2026.03.03 | ₩167,331 | ₩168,992 | ₩164,868 | ₩168,162 | +0.50% | 3.8만 |
|---|
| 2026.03.02 | ₩169,822 | ₩173,197 | ₩169,822 | ₩172,835 | +1.77% | 3.4만 |
|---|
| 2026.02.27 | ₩171,858 | ₩172,741 | ₩171,067 | ₩172,701 | +0.49% | 2.1만 |
|---|
| 2026.02.26 | ₩174,696 | ₩175,419 | ₩171,161 | ₩174,562 | -0.08% | 3만 |
|---|
| 2026.02.25 | ₩174,214 | ₩175,219 | ₩174,214 | ₩174,777 | +0.32% | 1.7만 |
|---|
| 2026.02.24 | ₩171,027 | ₩173,357 | ₩170,036 | ₩173,156 | +1.24% | 3.4만 |
|---|
| 2026.02.23 | ₩172,420 | ₩173,411 | ₩170,010 | ₩170,559 | -1.08% | 1.6만 |
|---|
| 2026.02.20 | ₩170,880 | ₩173,880 | ₩170,880 | ₩173,585 | +1.58% | 11.6만 |
|---|
| 2026.02.19 | ₩170,572 | ₩171,630 | ₩169,929 | ₩171,536 | +0.57% | 1.5만 |
|---|
| 2026.02.18 | ₩170,251 | ₩172,915 | ₩169,594 | ₩171,509 | +0.74% | 4만 |
|---|
| 2026.02.17 | ₩168,456 | ₩170,920 | ₩167,894 | ₩169,849 | +0.83% | 2.9만 |
|---|
| 2026.02.13 | ₩167,318 | ₩170,585 | ₩166,930 | ₩169,661 | +1.40% | 4.7만 |
|---|
| 2026.02.12 | ₩170,826 | ₩172,648 | ₩167,171 | ₩167,224 | -2.11% | 3만 |
|---|
| 2026.02.11 | ₩170,813 | ₩171,148 | ₩169,059 | ₩170,090 | -0.42% | 2.1만 |
|---|
| 2026.02.10 | ₩170,077 | ₩170,505 | ₩168,764 | ₩168,898 | -0.69% | 2.6만 |
|---|
| 2026.02.09 | ₩167,653 | ₩171,335 | ₩167,653 | ₩170,639 | +1.78% | 1.5만 |
|---|
| 2026.02.06 | ₩164,372 | ₩168,389 | ₩164,372 | ₩168,242 | +2.35% | 2.5만 |
|---|
| 2026.02.05 | ₩159,431 | ₩162,457 | ₩159,431 | ₩161,038 | +1.01% | 2.4만 |
|---|
| 2026.02.04 | ₩166,033 | ₩166,033 | ₩158,681 | ₩161,413 | -2.78% | 6.2만 |
|---|
| 2026.02.03 | ₩167,747 | ₩168,483 | ₩164,278 | ₩166,742 | -0.60% | 2.6만 |
|---|
| 2026.02.02 | ₩163,207 | ₩166,715 | ₩163,207 | ₩166,260 | +1.87% | 6.9만 |
|---|
| 2026.01.30 | ₩167,184 | ₩167,492 | ₩163,328 | ₩163,609 | -2.14% | 1.2만 |
|---|
| 2026.01.29 | ₩168,697 | ₩168,697 | ₩165,109 | ₩167,787 | -0.54% | 1.1만 |
|---|
| 2026.01.28 | ₩168,630 | ₩168,630 | ₩167,439 | ₩168,001 | -0.37% | 2.8만 |
|---|
| 2026.01.27 | ₩167,318 | ₩168,737 | ₩167,318 | ₩168,416 | +0.66% | 1.4만 |
|---|
| 2026.01.26 | ₩165,470 | ₩166,769 | ₩165,470 | ₩166,354 | +0.53% | 1.6만 |
|---|
| 2026.01.23 | ₩166,046 | ₩166,046 | ₩164,426 | ₩165,242 | -0.48% | 3.8만 |
|---|
| 2026.01.22 | ₩168,845 | ₩168,845 | ₩166,193 | ₩166,782 | -1.22% | 1.5만 |
|---|
| 2026.01.21 | ₩166,327 | ₩167,626 | ₩165,350 | ₩167,184 | +0.52% | 1.6만 |
|---|
| 2026.01.20 | ₩164,439 | ₩166,649 | ₩164,439 | ₩164,854 | +0.25% | 1.5만 |
|---|
| 2026.01.16 | ₩168,081 | ₩168,215 | ₩167,023 | ₩167,305 | -0.46% | 1.9만 |
|---|
| 2026.01.15 | ₩166,782 | ₩168,296 | ₩166,782 | ₩167,010 | +0.14% | 1.1만 |
|---|
| 2026.01.14 | ₩164,506 | ₩164,734 | ₩162,979 | ₩164,613 | +0.07% | 1.9만 |
|---|
| 2026.01.13 | ₩165,403 | ₩166,474 | ₩165,122 | ₩165,925 | +0.32% | 2.6만 |
|---|
| 2026.01.12 | ₩162,296 | ₩164,707 | ₩162,296 | ₩164,600 | +1.42% | 4.6만 |
|---|
| 2026.01.09 | ₩160,998 | ₩163,194 | ₩160,998 | ₩162,872 | +1.16% | 7.8천 |
|---|
| 2026.01.08 | ₩162,444 | ₩162,444 | ₩158,882 | ₩159,953 | -1.53% | 1.4만 |
|---|
| 2026.01.07 | ₩163,368 | ₩163,716 | ₩162,551 | ₩162,738 | -0.39% | 1.8만 |
|---|
| 2026.01.06 | ₩160,288 | ₩163,890 | ₩160,100 | ₩163,877 | +2.24% | 2.9만 |
|---|
| 2026.01.05 | ₩160,033 | ₩161,252 | ₩159,779 | ₩160,824 | +0.49% | 2.6만 |
|---|
| 2026.01.02 | ₩157,114 | ₩158,895 | ₩156,980 | ₩158,882 | +1.13% | 1.7만 |
|---|
| 2025.12.31 | ₩157,904 | ₩157,904 | ₩155,842 | ₩155,869 | -1.29% | 1.1만 |
|---|
| 2025.12.30 | ₩158,895 | ₩158,895 | ₩157,570 | ₩157,623 | -0.80% | 1.4만 |
|---|
| 2025.12.29 | ₩159,016 | ₩159,618 | ₩158,279 | ₩158,587 | -0.27% | 2.4만 |
|---|
| 2025.12.26 | ₩160,810 | ₩160,810 | ₩159,632 | ₩159,766 | -0.65% | 1.3만 |
|---|
| 2025.12.24 | ₩160,542 | ₩160,944 | ₩159,913 | ₩160,824 | +0.18% | 8.9천 |
|---|
| 2025.12.23 | ₩159,458 | ₩160,636 | ₩159,029 | ₩160,435 | +0.61% | 2.6만 |
|---|
| 2025.12.22 | ₩159,739 | ₩160,676 | ₩159,739 | ₩160,462 | +0.45% | 2.7만 |
|---|
| 2025.12.19 | ₩156,190 | ₩158,654 | ₩156,190 | ₩158,252 | +1.32% | 1.8만 |
|---|
| 2025.12.18 | ₩155,186 | ₩155,414 | ₩153,981 | ₩154,342 | -0.54% | 2.6만 |
|---|
| 2025.12.17 | ₩156,619 | ₩156,619 | ₩151,785 | ₩151,785 | -3.09% | 2.8만 |
|---|
| 2025.12.16 | ₩154,985 | ₩156,230 | ₩154,583 | ₩155,909 | +0.60% | 1.5만 |
|---|
| 2025.12.15 | ₩158,105 | ₩158,105 | ₩155,601 | ₩155,762 | -1.48% | 2.5만 |
|---|
| 2025.12.12 | ₩161,975 | ₩161,975 | ₩156,257 | ₩157,288 | -2.89% | 1.2만 |
|---|
| 2025.12.11 | ₩159,592 | ₩162,631 | ₩158,735 | ₩162,578 | +1.87% | 1.9만 |
|---|
| 2025.12.10 | ₩159,391 | ₩161,747 | ₩158,400 | ₩160,810 | +0.89% | 4.4만 |
|---|
| 2025.12.09 | ₩159,270 | ₩160,208 | ₩159,270 | ₩159,364 | +0.06% | 1.3만 |
|---|
| 2025.12.08 | ₩160,208 | ₩160,208 | ₩159,043 | ₩159,364 | -0.53% | 9.3천 |
|---|
| 2025.12.05 | ₩159,712 | ₩159,712 | ₩158,266 | ₩158,949 | -0.48% | 1.2만 |
|---|
| 2025.12.04 | ₩157,007 | ₩159,431 | ₩156,565 | ₩159,096 | +1.33% | 1.1만 |
|---|
| 2025.12.03 | ₩155,025 | ₩156,873 | ₩154,436 | ₩156,846 | +1.17% | 1.5만 |
|---|
| 2025.12.02 | ₩156,217 | ₩156,940 | ₩155,695 | ₩155,802 | -0.27% | 1만 |
|---|
| 2025.12.01 | ₩155,333 | ₩156,190 | ₩154,222 | ₩154,905 | -0.28% | 2.2만 |
|---|
| 2025.11.28 | ₩156,405 | ₩157,248 | ₩156,230 | ₩157,248 | +0.54% | 5.6천 |
|---|
| 2025.11.26 | ₩155,079 | ₩156,338 | ₩154,637 | ₩155,614 | +0.35% | 9천 |
|---|
| 2025.11.25 | ₩151,450 | ₩153,418 | ₩150,285 | ₩153,298 | +1.22% | 9.7천 |
|---|
| 2025.11.24 | ₩147,888 | ₩151,463 | ₩147,888 | ₩151,463 | +2.42% | 1.5만 |
|---|
| 2025.11.21 | ₩145,879 | ₩147,419 | ₩142,652 | ₩146,388 | +0.35% | 1.4만 |
|---|
| 2025.11.20 | ₩154,329 | ₩154,610 | ₩145,156 | ₩145,223 | -5.90% | 2만 |
|---|
| 2025.11.19 | ₩149,789 | ₩151,905 | ₩149,133 | ₩150,620 | +0.55% | 13.4만 |
|---|
| 2025.11.18 | ₩149,455 | ₩150,151 | ₩147,004 | ₩148,919 | -0.36% | 1.7만 |
|---|
| 2025.11.17 | ₩150,794 | ₩152,012 | ₩148,357 | ₩149,481 | -0.87% | 1.3만 |
|---|
| 2025.11.14 | ₩148,075 | ₩153,539 | ₩147,848 | ₩151,423 | +2.26% | 1.2만 |
|---|
| 2025.11.13 | ₩156,619 | ₩156,619 | ₩150,847 | ₩151,222 | -3.45% | 1.7만 |
|---|
| 2025.11.12 | ₩158,547 | ₩159,123 | ₩157,302 | ₩157,636 | -0.57% | 1.8만 |
|---|
| 2025.11.11 | ₩159,109 | ₩159,109 | ₩157,168 | ₩157,596 | -0.95% | 1.2만 |
|---|
| 2025.11.10 | ₩159,659 | ₩160,315 | ₩158,038 | ₩159,792 | +0.08% | 2만 |
|---|
| 2025.11.07 | ₩153,954 | ₩156,940 | ₩152,079 | ₩156,913 | +1.92% | 2.4만 |
|---|
| 2025.11.06 | ₩159,136 | ₩159,136 | ₩155,748 | ₩155,815 | -2.09% | 1.6만 |
|---|
| 2025.11.05 | ₩157,851 | ₩160,864 | ₩157,703 | ₩159,953 | +1.33% | 3.1만 |
|---|
| 2025.11.04 | ₩159,043 | ₩160,890 | ₩158,199 | ₩158,199 | -0.53% | 1.1만 |
|---|
| 2025.11.03 | ₩162,243 | ₩162,805 | ₩161,225 | ₩162,484 | +0.15% | 1.9만 |
|---|
| 2025.10.31 | ₩162,645 | ₩163,502 | ₩161,439 | ₩162,846 | +0.12% | 9.2천 |
|---|
| 2025.10.30 | ₩162,872 | ₩164,573 | ₩161,600 | ₩161,600 | -0.78% | 1.1만 |
|---|
| 2025.10.29 | ₩163,395 | ₩165,925 | ₩163,395 | ₩164,787 | +0.85% | 1.5만 |
|---|
| 2025.10.28 | ₩164,426 | ₩164,426 | ₩163,127 | ₩163,127 | -0.79% | 1.2만 |
|---|
| 2025.10.27 | ₩164,841 | ₩164,961 | ₩163,515 | ₩164,211 | -0.38% | 1.6만 |
|---|
| 2025.10.24 | ₩163,167 | ₩163,314 | ₩162,712 | ₩162,725 | -0.27% | 1.4만 |
|---|
| 2025.10.23 | ₩156,204 | ₩159,792 | ₩156,204 | ₩159,511 | +2.12% | 1.2만 |
|---|
| 2025.10.22 | ₩159,002 | ₩159,002 | ₩153,860 | ₩155,614 | -2.13% | 7.5천 |
|---|
| 2025.10.21 | ₩159,685 | ₩159,886 | ₩159,069 | ₩159,404 | -0.18% | 1.2만 |
|---|
| 2025.10.20 | ₩160,596 | ₩161,011 | ₩159,846 | ₩160,368 | -0.14% | 9.9천 |
|---|
| 2025.10.17 | ₩158,574 | ₩159,230 | ₩156,860 | ₩158,560 | -0.01% | 7.7천 |
|---|
| 2025.10.16 | ₩162,430 | ₩162,538 | ₩159,538 | ₩159,752 | -1.65% | 1.6만 |
|---|
| 2025.10.15 | ₩163,207 | ₩163,488 | ₩160,114 | ₩161,547 | -1.02% | 3.5만 |
|---|
| 2025.10.14 | ₩158,400 | ₩162,055 | ₩158,400 | ₩160,743 | +1.48% | 1.3만 |
|---|
| 2025.10.13 | ₩159,043 | ₩161,091 | ₩159,043 | ₩160,757 | +1.08% | 7.3천 |
|---|
| 2025.10.10 | ₩161,078 | ₩161,814 | ₩155,628 | ₩155,628 | -3.38% | 1.2만 |
|---|